UK markets close in 3 hours 23 minutes

Climb Global Solutions, Inc. (CLMB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
55.23+0.16 (+0.29%)
At close: 04:00PM EDT
55.23 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202455.1156.4555.0055.2355.2332,700
10 May 20240.17 Dividend
09 May 202455.7056.0054.8855.2455.0716,300
08 May 202455.7157.1855.7156.3656.197,900
07 May 202458.2058.2056.7056.8856.7012,600
06 May 202458.0060.0056.9658.3858.2023,900
03 May 202457.1059.1657.1058.8458.6610,300
02 May 202459.0061.0653.9259.0958.9151,600
01 May 202462.0567.3762.0566.0465.849,100
30 Apr 202465.5765.8364.3764.4664.268,500
29 Apr 202466.3069.0066.3067.8167.608,500
26 Apr 202466.5366.7666.2266.7666.554,600
25 Apr 202465.2367.0065.2366.5266.328,600
24 Apr 202466.3566.7466.3566.7466.535,700
23 Apr 202467.0067.4966.3066.9866.7710,300
22 Apr 202466.3866.3865.7065.7065.508,100
19 Apr 202464.7065.6463.2565.6465.448,900
18 Apr 202467.0067.0064.6265.5565.3510,600
17 Apr 202467.6267.6266.0166.9466.739,900
16 Apr 202465.9666.5965.5666.5966.394,700
15 Apr 202467.5969.1265.0865.7265.525,300
12 Apr 202467.8568.0066.4867.6867.476,000
11 Apr 202471.4271.4267.8568.3568.145,100
10 Apr 202470.0070.0369.0069.5769.369,100
09 Apr 202469.1970.7869.1370.5970.377,500
08 Apr 202468.7069.9068.2869.2169.0010,600
05 Apr 202468.5969.8668.5968.7668.555,100
04 Apr 202468.9170.8268.9169.6469.4310,200
03 Apr 202471.0071.0068.9168.9168.705,900
02 Apr 202469.1070.7467.8669.7569.549,600
01 Apr 202471.0071.0068.8269.0068.7910,500
28 Mar 202468.9070.8868.7670.8870.668,500
27 Mar 202468.2668.8767.8468.8568.6410,000
26 Mar 202469.9669.9768.7068.8568.647,800
25 Mar 202470.8072.1069.6169.9669.749,200
22 Mar 202471.3472.1669.6971.4371.216,900
21 Mar 202469.2371.2468.7571.2371.0113,600
20 Mar 202468.6868.8068.2368.4768.267,100
19 Mar 202467.2867.8066.7667.6267.418,100
18 Mar 202466.5868.1966.5868.1967.987,300
15 Mar 202465.0067.5065.0067.5067.2924,100
14 Mar 202468.1869.0065.4965.8065.608,900
13 Mar 202466.8867.3065.9166.7266.519,700
12 Mar 202466.7366.7365.0066.2566.0510,800
11 Mar 202466.8866.9264.6066.0165.816,200
08 Mar 202467.8568.8167.4268.0367.829,100
08 Mar 20240.17 Dividend
07 Mar 202470.7070.7067.2367.2366.859,100
06 Mar 202469.9971.3568.1368.4868.1011,800
05 Mar 202467.8370.7567.8368.0267.6415,000
04 Mar 202472.3973.2566.9166.9166.5438,300
01 Mar 202469.5572.3965.2872.3071.9038,900
29 Feb 202463.1068.7363.1067.9767.5917,100
28 Feb 202459.2659.6258.1158.1157.789,700
27 Feb 202459.9360.1059.3460.0059.6623,000
26 Feb 202459.9659.9659.3559.9359.595,300
23 Feb 202460.0060.0059.7559.9759.633,400
22 Feb 202459.9559.9558.9759.1258.795,800
21 Feb 202459.6160.0159.0059.0558.7211,000
20 Feb 202460.2860.5158.5560.3059.964,600
16 Feb 202460.1964.2559.6060.0059.666,400
15 Feb 202459.3160.1957.7860.1959.8514,100
14 Feb 202457.8558.9857.4758.7058.378,500
13 Feb 202458.0458.0457.1357.1356.8110,900
12 Feb 202458.5661.9758.0159.2458.9119,200
09 Feb 202458.0058.1457.5558.0657.739,300
08 Feb 202457.8058.1057.8058.1057.773,700
07 Feb 202458.1958.4257.0157.0156.695,000
06 Feb 202456.6958.4656.6958.4658.133,700
05 Feb 202458.1058.4956.5056.5056.186,100
02 Feb 202458.7258.9757.9658.0057.688,700
01 Feb 202456.1857.7556.0057.7057.3814,700
31 Jan 202455.9657.1455.2255.2254.914,900
30 Jan 202456.7057.6056.7057.5057.184,800
29 Jan 202457.2857.2855.5157.0156.695,500
26 Jan 202456.3057.2856.3057.2856.964,200
25 Jan 202455.4956.3255.4956.3055.986,200
24 Jan 202455.0455.2654.1954.6754.365,000
23 Jan 202455.5855.5853.1454.5454.234,900
22 Jan 202452.7555.5052.7555.2554.948,800
19 Jan 202452.0852.7151.6652.7152.415,200
18 Jan 202450.0151.4150.0151.2150.923,000
17 Jan 202450.0451.3448.7151.0150.728,400
16 Jan 202451.0052.2850.6450.6450.367,200
12 Jan 202452.4352.9351.1551.1550.8612,800
11 Jan 202452.0052.0851.0051.6351.3412,400
10 Jan 202451.9652.7851.5052.1051.819,900
09 Jan 202451.3553.1451.3551.7751.489,100
08 Jan 202452.0055.4751.0852.0351.7414,800
05 Jan 202451.1552.2250.5251.5951.3016,200
04 Jan 202450.9651.3948.6751.1550.8622,500
03 Jan 202454.0954.0950.3550.5050.228,600
02 Jan 202454.1954.6752.7553.8653.5613,000
29 Dec 202355.0155.7554.8354.8354.524,900
28 Dec 202356.2656.2655.5555.8355.526,900
27 Dec 202357.7957.7956.0656.0655.7513,000
26 Dec 202358.9958.9957.2957.7957.4715,800
22 Dec 202356.6658.7556.5258.6558.3212,600
21 Dec 202356.4557.7056.1557.5957.2714,900
20 Dec 202356.9858.2556.7056.9456.6217,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...